株価チャート
株価
3/28
- 前日 (3/27)
- 559
- 始値
- 555
- 高値
- 560
- 安値
- 555
- 終値 -0.36%
- 557
- 出来高 -62.82%
- 2,900
乖離率
- 株価(5日)
移動平均値 - -0.54%
560 - 株価(25日)
移動平均値 - -1.42%
565 - 出来高(5日)
移動平均値 - -68.82%
9,300
2023/10/30~2024/03/28
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
03/28 | 555 | 560 | 555 | 557 | -0.36% | 2,900 | 85億3078万 | -1.42% | 15.56 | 1.22 |
03/27 | 558 | 562 | 558 | 559 | -0.36% | 7,800 | 85億6142万 | -1.24% | 15.61 | 1.22 |
03/26 | 563 | 563 | 559 | 561 | -0.36% | 11,800 | 85億9205万 | -1.06% | 15.67 | 1.23 |
03/25 | 565 | 565 | 555 | 563 | +0.18% | 14,000 | 86億2268万 | -0.71% | 15.73 | 1.23 |
03/22 | 564 | 564 | 561 | 562 | +0.36% | 10,000 | 86億736万 | -0.88% | 15.7 | 1.23 |
03/21 | 562 | 565 | 558 | 560 | -0.36% | 25,300 | 85億7673万 | -1.23% | 15.64 | 1.22 |
03/19 | 562 | 562 | 557 | 562 | 0% | 5,300 | 86億736万 | -1.06% | 15.7 | 1.23 |
03/18 | 554 | 563 | 551 | 562 | -0.18% | 15,700 | 86億736万 | -1.06% | 15.7 | 1.23 |
03/15 | 555 | 567 | 554 | 563 | +1.26% | 15,400 | 86億2268万 | -1.05% | 15.73 | 1.23 |
03/14 | 555 | 558 | 553 | 556 | +0.18% | 8,500 | 85億1547万 | -2.28% | 15.53 | 1.21 |
03/13 | 558 | 559 | 555 | 555 | -0.72% | 8,900 | 85億15万 | -2.8% | 15.5 | 1.21 |
03/12 | 558 | 561 | 556 | 559 | +0.18% | 7,300 | 85億6142万 | -2.27% | 15.61 | 1.22 |
03/11 | 559 | 561 | 556 | 558 | -0.89% | 17,200 | 85億4610万 | -2.62% | 15.59 | 1.22 |
03/08 | 562 | 563 | 559 | 563 | +0.18% | 10,900 | 86億2268万 | -1.92% | 15.73 | 1.23 |
03/07 | 562 | 566 | 559 | 562 | -0.35% | 14,200 | 86億736万 | -2.26% | 15.7 | 1.23 |
03/06 | 560 | 566 | 560 | 564 | +0.18% | 9,800 | 86億3799万 | -2.25% | 15.75 | 1.23 |
03/05 | 560 | 564 | 558 | 563 | +0.36% | 35,000 | 86億2268万 | -2.6% | 15.73 | 1.23 |
03/04 | 570 | 570 | 561 | 561 | -1.92% | 18,700 | 85億9205万 | -3.11% | 15.67 | 1.23 |
03/01 | 580 | 580 | 568 | 572 | -1.04% | 19,100 | 87億6052万 | -1.55% | 15.98 | 1.25 |
02/29 | 575 | 578 | 571 | 578 | -0.17% | 20,200 | 88億5241万 | -0.69% | 16.14 | 1.26 |
02/28 | 577 | 584 | 574 | 579 | +0.35% | 20,300 | 88億6773万 | -0.69% | 16.17 | 1.26 |
02/27 | 574 | 577 | 573 | 577 | +0.52% | 7,200 | 88億3710万 | -1.2% | 16.12 | 1.26 |
02/26 | 576 | 577 | 573 | 574 | -0.35% | 13,100 | 87億9115万 | -1.88% | 16.03 | 1.25 |
02/22 | 577 | 577 | 571 | 576 | -0.17% | 11,300 | 88億2178万 | -1.87% | 16.09 | 1.26 |
02/21 | 579 | 581 | 577 | 577 | -0.35% | 11,500 | 88億3710万 | -1.87% | 16.12 | 1.26 |
02/20 | 580 | 583 | 579 | 579 | +0.35% | 21,800 | 88億6773万 | -1.86% | 16.17 | 1.26 |
02/19 | 565 | 579 | 565 | 577 | +1.58% | 32,800 | 88億3710万 | -2.53% | 16.12 | 1.26 |
02/16 | 560 | 568 | 560 | 568 | +0.53% | 21,600 | 86億9926万 | -4.38% | 15.87 | 1.24 |
02/15 | 572 | 572 | 561 | 565 | -0.88% | 19,800 | 86億5331万 | -5.36% | 15.78 | 1.23 |
02/14 | 574 | 574 | 568 | 570 | -1.04% | 13,400 | 87億2989万 | -5.16% | 15.92 | 1.24 |
02/13 | 575 | 577 | 563 | 576 | +0.17% | 24,900 | 88億2178万 | -4.64% | 16.09 | 1.26 |
02/09 | 566 | 575 | 566 | 575 | +0.17% | 12,700 | 88億647万 | -4.96% | 16.06 | 1.26 |
02/08 | 578 | 578 | 563 | 574 | -0.69% | 31,700 | 87億9115万 | -5.28% | 16.03 | 1.25 |
02/07 | 585 | 586 | 575 | 578 | -1.53% | 38,100 | 88億5241万 | -4.62% | 16.14 | 1.26 |
02/06 | 590 | 592 | 583 | 587 | -0.34% | 9,500 | 89億9025万 | -3.14% | 16.4 | 1.28 |
02/05 | 581 | 591 | 581 | 589 | +0.86% | 32,600 | 90億2088万 | -2.64% | 16.45 | 1.29 |
02/02 | 583 | 586 | 581 | 584 | 0% | 30,600 | 89億4431万 | -3.31% | 16.31 | 1.28 |
02/01 | 587 | 595 | 582 | 584 | -2.18% | 30,700 | 89億4431万 | -3.15% | 16.31 | 1.28 |
01/31 | 590 | 598 | 585 | 597 | +0.67% | 28,600 | 91億4341万 | -1% | 16.68 | 1.3 |
01/30 | 593 | 597 | 591 | 593 | -0.67% | 12,900 | 90億8215万 | -1.66% | 16.56 | 1.3 |
01/29 | 592 | 598 | 592 | 597 | +0.67% | 11,300 | 91億4341万 | -0.83% | 16.68 | 1.3 |
01/26 | 594 | 600 | 593 | 593 | -0.84% | 22,500 | 90億8215万 | -1.33% | 16.56 | 1.3 |
01/25 | 601 | 603 | 593 | 598 | -0.5% | 31,200 | 91億5872万 | -0.33% | 16.7 | 1.31 |
01/24 | 608 | 612 | 600 | 601 | -1.48% | 41,400 | 92億467万 | +0.33% | 16.79 | 1.31 |
01/23 | 615 | 617 | 610 | 610 | 0% | 31,000 | 93億4251万 | +2.01% | 17.04 | 1.33 |
01/22 | 607 | 613 | 602 | 610 | +0.83% | 24,000 | 93億4251万 | +2.18% | 17.04 | 1.33 |
01/19 | 603 | 609 | 601 | 605 | +0.5% | 20,000 | 92億6593万 | +1.51% | 16.9 | 1.32 |
01/18 | 605 | 608 | 599 | 602 | -0.99% | 30,200 | 92億1999万 | +1.01% | 16.82 | 1.31 |
01/17 | 625 | 625 | 605 | 608 | -2.41% | 67,000 | 93億1188万 | +2.01% | 16.98 | 1.33 |
01/16 | 632 | 634 | 623 | 623 | -0.8% | 32,000 | 95億4161万 | +4.36% | 17.4 | 1.36 |
01/15 | 629 | 637 | 627 | 628 | -0.95% | 39,400 | 96億1819万 | +5.19% | 17.54 | 1.37 |
01/12 | 645 | 647 | 623 | 634 | -2.31% | 114,200 | 97億1009万 | +6.02% | 17.71 | 1.38 |
01/11 | 637 | 655 | 630 | 649 | -1.22% | 157,000 | 99億3982万 | +8.53% | 18.13 | 1.42 |
01/10 | 663 | 667 | 645 | 657 | -0.45% | 126,700 | 100億6234万 | +9.87% | 18.35 | 1.44 |
01/09 | 650 | 668 | 642 | 660 | +10% | 405,300 | 101億829万 | +10.37% | 18.44 | 1.44 |
01/05 | 586 | 605 | 585 | 600 | +2.92% | 75,100 | 91億8936万 | +0.33% | 16.76 | 1.31 |
01/04 | 581 | 586 | 579 | 583 | +0.69% | 38,900 | 89億2899万 | -3.32% | 16.28 | 1.27 |
2023 | ||||||||||
12/29 | 578 | 581 | 573 | 579 | -0.69% | 33,200 | 88億6773万 | -4.77% | 16.17 | 1.26 |
12/28 | 562 | 583 | 560 | 583 | +4.48% | 48,700 | 89億2899万 | -5.05% | 16.28 | 1.27 |
12/27 | 556 | 560 | 551 | 558 | +0.72% | 71,200 | 85億4610万 | -9.85% | 15.59 | 1.22 |
12/26 | 565 | 567 | 553 | 554 | -2.12% | 59,000 | 84億8484万 | -11.36% | 15.47 | 1.21 |
12/25 | 577 | 580 | 564 | 566 | -4.07% | 85,100 | 86億6862万 | -10.3% | 15.81 | 1.24 |
12/22 | 586 | 592 | 580 | 590 | +0.17% | 33,300 | 90億3620万 | -7.23% | 16.48 | 1.29 |
12/21 | 567 | 590 | 562 | 589 | +3.33% | 91,200 | 90億2088万 | -8.11% | 16.45 | 1.29 |
12/20 | 567 | 577 | 567 | 570 | +0.88% | 40,900 | 87億2989万 | -11.63% | 15.92 | 1.24 |
12/19 | 563 | 570 | 556 | 565 | -0.53% | 80,100 | 86億5331万 | -13.08% | 15.78 | 1.23 |
12/18 | 585 | 585 | 563 | 568 | -2.91% | 70,000 | 86億9926万 | -13.28% | 15.87 | 1.24 |
12/15 | 571 | 585 | 571 | 585 | +2.63% | 43,000 | 89億5962万 | -11.36% | 16.34 | 1.28 |
12/14 | 581 | 586 | 570 | 570 | -2.73% | 39,200 | 87億2989万 | -14.16% | 15.92 | 1.24 |
12/13 | 583 | 590 | 578 | 586 | 0% | 59,300 | 89億7494万 | -12.41% | 16.37 | 1.28 |
12/12 | 606 | 609 | 583 | 586 | -3.62% | 90,000 | 89億7494万 | -13.06% | 16.37 | 1.28 |
12/11 | 606 | 614 | 604 | 608 | +0.5% | 32,000 | 93億1188万 | -10.32% | 16.98 | 1.33 |
12/08 | 620 | 622 | 600 | 605 | -2.73% | 74,200 | 92億6593万 | -11.03% | 16.9 | 1.32 |
12/07 | 639 | 639 | 618 | 622 | -2.66% | 74,400 | 95億2630万 | -8.8% | 17.37 | 1.36 |
12/06 | 633 | 639 | 633 | 639 | +0.95% | 38,100 | 97億8666万 | -6.58% | 17.85 | 1.4 |
12/05 | 650 | 650 | 632 | 633 | -2.31% | 56,000 | 96億9477万 | -7.59% | 17.68 | 1.38 |
12/04 | 648 | 651 | 644 | 648 | +0.31% | 41,500 | 99億2450万 | -5.4% | 18.1 | 1.42 |
12/01 | 658 | 658 | 645 | 646 | -2.42% | 61,100 | 98億9387万 | -5.69% | 18.04 | 1.41 |
11/30 | 668 | 670 | 647 | 662 | -0.75% | 49,200 | 101億3892万 | -3.36% | - | 1.45 |
11/29 | 636 | 699 | 636 | 667 | -6.84% | 226,200 | 102億1550万 | -2.49% | - | 1.46 |
11/28 | 714 | 732 | 712 | 716 | +0.28% | 157,700 | 109億6596万 | +4.83% | - | 1.56 |
11/27 | 716 | 717 | 709 | 714 | 0% | 57,200 | 109億3533万 | +5% | - | 1.56 |
11/24 | 717 | 717 | 708 | 714 | +0.28% | 67,100 | 109億3533万 | +5.47% | - | 1.56 |
11/22 | 710 | 718 | 709 | 712 | 0% | 64,400 | 109億470万 | +5.79% | - | 1.56 |
11/21 | 706 | 712 | 702 | 712 | +0.85% | 46,400 | 109億470万 | +6.11% | - | 1.56 |
11/20 | 700 | 715 | 697 | 706 | +1% | 96,800 | 108億1281万 | +5.69% | - | 1.54 |
11/17 | 697 | 703 | 695 | 699 | 0% | 33,300 | 107億560万 | +4.95% | - | 1.53 |
11/16 | 690 | 701 | 690 | 699 | +0.58% | 59,600 | 107億560万 | +5.11% | - | 1.53 |
11/15 | 694 | 695 | 688 | 695 | +0.58% | 36,700 | 106億4434万 | +4.67% | - | 1.52 |
11/14 | 697 | 697 | 687 | 691 | 0% | 18,300 | 105億8307万 | +4.07% | - | 1.51 |
11/13 | 694 | 695 | 688 | 691 | -0.43% | 28,600 | 105億8307万 | +4.22% | - | 1.51 |
11/10 | 691 | 700 | 687 | 694 | -0.29% | 32,500 | 106億2902万 | +4.83% | - | 1.52 |
11/09 | 696 | 696 | 685 | 696 | +0.72% | 25,000 | 106億5965万 | +5.3% | - | 1.52 |
11/08 | 700 | 702 | 683 | 691 | -0.43% | 48,600 | 105億8307万 | +4.54% | - | 1.51 |
11/07 | 695 | 708 | 691 | 694 | +0.87% | 55,700 | 106億2902万 | +4.99% | - | 1.52 |
11/06 | 672 | 696 | 672 | 688 | +3.46% | 114,300 | 105億3713万 | +3.77% | - | 1.5 |
11/02 | 668 | 672 | 664 | 665 | +0.15% | 16,100 | 101億8487万 | 0% | - | 1.45 |
11/01 | 664 | 667 | 661 | 664 | +0.3% | 34,600 | 101億6955万 | -0.6% | - | 1.45 |
10/31 | 664 | 664 | 652 | 662 | +0.76% | 20,600 | 101億3892万 | -1.34% | - | 1.45 |
10/30 | 652 | 664 | 652 | 657 | +0.61% | 28,100 | 100億6234万 | -2.52% | - | 1.44 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2008年 8月期 | 1,450 145,000 11/14 145,000 11/1 | 330 33,000 8/29 | 191,200 1,912 11/1 | - | - | +45.48% 11/1 | -37.08% 7/22 |
2009年 8月期 | 420 42,000 10/1 | 185 18,510 1/15 | 531,400 5,314 4/8 | - | - | +47.91% 3/26 | -18.86% 12/12 |
2010年 8月期 | 335 33,450 4/27 | 216 21,550 10/20 | 78,700 787 10/27 | - | - | +11.69% 4/14 | -14.29% 5/19 |
2011年 11月期 | 248 24,800 12/15 | 150 14,990 3/15 | 220,400 2,204 1/4 | 37億9082万 | 22億9131万 | +11.27% 9/20 | -19.77% 3/15 |
2012年 11月期 | 270 27,000 4/2 | 194 19,400 11/30 | 103,500 1,035 4/9 | 41億2711万 | 29億6540万 | +9.14% 3/15 | -11.38% 5/15 |
2013年 11月期 | 334 10/2 | 192 6/7 | 239,200 7/1 | 51億539万 | 29億3483万 | +19.16% 7/5 | -15.06% 6/7 |
2014年 11月期 | 337 8/29 | 254 6/11 | 303,200 8/29 | 51億5293万 | 38億8381万 | +9.46% 9/30 | -5.89% 12/2 |
2015年 11月期 | 299 11/25 | 255 8/25 | 184,100 11/26 | 45億7936万 | 39億547万 | +5.81% 11/10 | -5.95% 12/8 |
2016年 11月期 | 281 12/1 | 201 7/11 | 2,279,100 11/9 | 43億368万 | 30億7843万 | +11.57% 11/9 | -12.81% 7/8 |
2017年 11月期 | 274 10/4 | 201 4/17 | 2,795,600 10/4 | 41億9647万 | 30億7843万 | +5.94% 3/8 | -5.53% 4/17 |
2018年 11月期 | 233 1/10 | 176 11/28 | 378,900 1/10 | 35億6853万 | 26億9554万 | +3.19% 1/10 | -21.6% 12/25 |
2019年 11月期 | 205 10/4 | 131 12/25 | 1,898,400 1/8 | 31億3969万 | 20億634万 | +16.93% 1/8 | -4.7% 8/13 |
2020年 11月期 | 509 10/6 | 116 3/17 | 8,458,600 10/6 | 77億9564万 | 17億7660万 | +90.91% 10/5 | -36.68% 3/13 |
2021年 11月期 | 1,917 9/10 | 324 12/1 | 5,895,400 7/21 | 293億6000万 | 49億6225万 | +51.14% 7/13 | -24.43% 10/5 |
2022年 11月期 | 1,480 4/6 | 708 1/26 | 2,468,900 4/5 | 226億6708万 | 108億4344万 | +43.64% 4/6 | -22.08% 1/27 |
2023年 11月期 | 1,132 12/15 | 612 10/19 | 625,600 4/5 | 173億3725万 | 93億7314万 | +10.33% 1/9 | -15.91% 4/10 |
最新 | 557 2024/3/28 | 2,900 | 85億3078万 | -1.42% 565 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -82%(0.18倍)
- 2009/12/30 vs 2008/12/30
- 16%(1.16倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- -12%(0.88倍)
- 2013/12/30 vs 2012/12/28
- 45%(1.45倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- -21%(0.79倍)
- 2017/12/29 vs 2016/12/30
- 1%(1.01倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 33%(1.33倍)
- 2020/12/30 vs 2019/12/30
- 117%(2.17倍)
- 2021/12/30 vs 2020/12/30
- 143%(2.43倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- -44%(0.56倍)
- 2024/03/28 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
116円(2020/03/17) - 380%(4.8倍)
557円(3/28)